Companies/Securities in Focus
IIG : I&I GROUP PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 17/08/2022 | 41.75 | 42.25 | 41.25 | 41.50 | 0.00 | 0.00 | 282,725 | 11,771.14 |
| 16/08/2022 | 41.75 | 42.25 | 41.25 | 41.50 | +0.25 | +0.61 | 670,303 | 27,968.60 |
| 15/08/2022 | 42.00 | 42.50 | 40.25 | 41.25 | -2.25 | -5.17 | 1,969,647 | 81,892.04 |
| 11/08/2022 | 42.25 | 43.75 | 42.00 | 43.50 | +1.50 | +3.57 | 2,028,656 | 87,174.07 |
| 10/08/2022 | 42.25 | 42.25 | 40.75 | 42.00 | -0.25 | -0.59 | 1,711,352 | 70,808.73 |
| 09/08/2022 | 40.75 | 42.75 | 40.50 | 42.25 | +2.00 | +4.97 | 1,371,527 | 57,585.13 |
| 08/08/2022 | 40.25 | 40.75 | 40.25 | 40.25 | +0.25 | +0.62 | 243,551 | 9,860.36 |
| 05/08/2022 | 41.50 | 42.00 | 40.00 | 40.00 | -1.25 | -3.03 | 622,269 | 25,483.71 |
| 04/08/2022 | 40.75 | 41.75 | 40.50 | 41.25 | +0.75 | +1.85 | 993,385 | 40,756.04 |
| 03/08/2022 | 40.25 | 40.50 | 39.50 | 40.50 | 0.00 | 0.00 | 442,636 | 17,733.43 |
| 02/08/2022 | 39.50 | 40.50 | 39.25 | 40.50 | +0.75 | +1.89 | 764,623 | 30,464.24 |
| 01/08/2022 | 38.50 | 40.25 | 38.50 | 39.75 | +1.75 | +4.61 | 679,014 | 27,020.94 |
| 27/07/2022 | 37.00 | 38.00 | 36.75 | 38.00 | +1.25 | +3.40 | 420,400 | 15,675.25 |
| 26/07/2022 | 37.75 | 38.25 | 36.75 | 36.75 | -1.00 | -2.65 | 215,701 | 8,061.11 |
| 25/07/2022 | 38.00 | 38.00 | 37.25 | 37.75 | -0.25 | -0.66 | 138,076 | 5,197.66 |
| 22/07/2022 | 37.25 | 38.00 | 37.25 | 38.00 | +0.50 | +1.33 | 276,521 | 10,426.79 |
| 21/07/2022 | 37.00 | 37.75 | 36.50 | 37.50 | +0.50 | +1.35 | 373,790 | 13,858.65 |
| 20/07/2022 | 35.50 | 37.25 | 35.50 | 37.00 | +2.00 | +5.71 | 889,884 | 32,382.04 |
| 19/07/2022 | 36.25 | 36.25 | 34.75 | 35.00 | -1.25 | -3.45 | 576,703 | 20,357.11 |
| 18/07/2022 | 35.25 | 36.50 | 35.25 | 36.25 | +1.25 | +3.57 | 493,702 | 17,718.67 |
| 15/07/2022 | 35.50 | 36.00 | 34.25 | 35.00 | -0.50 | -1.41 | 513,627 | 17,948.06 |
| 14/07/2022 | 38.50 | 38.75 | 35.50 | 35.50 | -2.75 | -7.19 | 752,000 | 27,577.20 |
| 12/07/2022 | 39.75 | 39.75 | 38.00 | 38.25 | -1.25 | -3.16 | 315,505 | 12,182.22 |
| 11/07/2022 | 40.25 | 40.25 | 39.25 | 39.50 | -0.75 | -1.86 | 309,712 | 12,290.95 |
| 08/07/2022 | 39.75 | 40.50 | 39.25 | 40.25 | +1.00 | +2.55 | 787,303 | 31,315.52 |
| 07/07/2022 | 39.00 | 39.50 | 39.00 | 39.25 | +0.50 | +1.29 | 138,510 | 5,419.52 |
| 06/07/2022 | 38.50 | 39.50 | 38.00 | 38.75 | +0.75 | +1.97 | 613,290 | 23,726.23 |
| 05/07/2022 | 40.25 | 40.75 | 38.00 | 38.00 | -2.00 | -5.00 | 730,443 | 28,500.72 |
| 04/07/2022 | 41.00 | 41.00 | 40.00 | 40.00 | -1.00 | -2.44 | 182,110 | 7,373.98 |
| 01/07/2022 | 41.75 | 42.00 | 40.50 | 41.00 | -1.25 | -2.96 | 813,900 | 33,487.30 |
The Information is provided for informative and educational purposes only.
